ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, October 10th, 2025

$ 146.80

-- 0 0%

Open: 146.80
High: 146.80
Low: 146.80
Volume: N/A
Previous Close on Thursday, October 9th, 2025

$ 146.80

-0.47 -0.32%

Open: 147.42
High: 147.47
Low: 146.39
Volume: 1,146,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 147.42 147.47 146.39 146.80 1,146,544 -0.47 -0.32
2025-10-08 146.72 147.33 146.42 147.27 1,081,791 +0.95 +0.65
2025-10-07 147.20 147.32 145.96 146.32 1,593,526 -0.68 -0.46
2025-10-06 147.07 147.28 146.58 147.00 1,445,080 +0.51 +0.35
2025-10-03 146.64 147.28 146.25 146.49 2,461,674 +0.08 +0.05
2025-10-02 146.56 146.62 145.83 146.41 1,846,231 +0.24 +0.16
2025-10-01 145.01 146.36 145.01 146.17 1,660,626 +0.52 +0.36
2025-09-30 145.05 145.78 144.68 145.65 2,615,601 +0.44 +0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 147.47
On 2025-10-09		 145.96
On 2025-10-07		 0.39 0.27 147.28
On 2025-10-03		 146.58
On 2025-10-06		 -0.48 146.78
10D 147.47
On 2025-10-09		 143.97
On 2025-09-26		 2.89 2.01 147.28
On 2025-10-03		 146.58
On 2025-10-06		 -0.48 146.22
20D 147.47
On 2025-10-09		 142.88
On 2025-09-17		 2.62 1.82 146.26
On 2025-09-23		 143.15
On 2025-09-25		 -2.13 145.45
WTD 147.47
On 2025-10-09		 145.96
On 2025-10-07		 0.31 0.21 147.28
On 2025-10-06		 147.28
On 2025-10-06		 0.00 146.85
MTD 147.47
On 2025-10-09		 145.01
On 2025-10-01		 1.15 0.79 147.28
On 2025-10-03		 146.58
On 2025-10-06		 -0.48 146.64
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 0.00 0.00 879
KO

The Coca-Cola Company

66.37 0.00 0.00 22,928
PFE

Pfizer Inc.

25.24 0.00 0.00 109,298
VZ

Verizon Communications Inc.

40.14 -0.69 -1.69 39,108
VIX

CBOE Volatility Index

16.62 +0.21 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 0.00 0.00
DJTA

Dow Jones Transportation Average

15,584.37 0.00 0.00
SPX

S&P 500 Index

6,735.11 0.00 0.00
OEX

S&P 100 Index

3,364.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 0.00 0.00
NYA

NYSE Composite Index

21,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

6,910.46 0.00 0.00
RUI

RUSSELL 1000 Index

3,680.53 0.00 0.00
RUT

Russell 2000 Index

2,468.85 0.00 0.00
RUA

Russell 3000 Index

3,829.84 0.00 0.00
VIX

CBOE Volatility Index

16.62 +0.21 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.37 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 +0.02 +0.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

233.76 0.00 0.00
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

94.71 0.00 0.00
DUG

ProShares UltraShort Oil & Gas

34.55 0.00 0.00
VEU

Vanguard FTSE All-World ex-US ETF

71.90 0.00 0.00
ITOT

iShares Core S&P Total U.S. Stock Market ETF

146.80 0.00 0.00